Quantcast

Historical Stock Prices

WHLR 
$1.73
*  
0.09
5.49%
Get WHLR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading WHLR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 1.63 1.74 1.63 1.73 5,643
07/18/2019 1.6965 1.7319 1.6179 1.64 13,581
07/17/2019 1.73 1.74 1.6028 1.73 6,839
07/16/2019 1.68 1.74 1.645 1.7 29,403
07/15/2019 1.67 1.7 1.64 1.7 4,426
07/12/2019 1.67 1.74 1.6 1.63 45,149
07/11/2019 1.6 1.68 1.5406 1.68 37,075
07/10/2019 1.533 1.67 1.48 1.59 49,743
07/09/2019 1.5 1.52 1.47 1.52 10,571
07/08/2019 1.5 1.57 1.48 1.5 7,177
07/05/2019 1.58 1.59 1.5 1.5 40,030
07/03/2019 1.61 1.61 1.5 1.5 3,294
07/02/2019 1.48 1.6292 1.46 1.55 51,630
07/01/2019 1.4 1.6475 1.4 1.4974 23,118
06/28/2019 1.41 1.6641 1.39 1.39 40,679
06/27/2019 1.5 1.5999 1.35 1.43 21,729
06/26/2019 1.54 1.5999 1.2605 1.5 61,113
06/25/2019 1.62 1.62 1.5 1.58 35,500
06/24/2019 1.6 1.68 1.52 1.61 20,494
06/21/2019 1.69 1.75 1.58 1.58 124,252
06/20/2019 1.74 1.7999 1.7 1.71 9,607
06/19/2019 1.85 1.85 1.75 1.77 12,002
06/18/2019 1.8415 1.8415 1.7093 1.82 6,968
06/17/2019 1.74 1.85 1.74 1.75 12,164
06/14/2019 1.85 1.85 1.7 1.78 7,914
06/13/2019 1.79 1.83 1.7827 1.83 7,993
06/12/2019 1.72 1.84 1.72 1.7688 5,370
06/11/2019 1.75 1.85 1.73 1.84 12,097
06/10/2019 1.71 1.78 1.71 1.75 7,142
06/07/2019 1.73 1.78 1.7 1.74 16,788
06/06/2019 1.71 1.79 1.71 1.79 12,807
06/05/2019 1.689 1.78 1.67 1.78 12,001
06/04/2019 1.6605 1.8217 1.6605 1.81 10,577
06/03/2019 1.72 1.83 1.67 1.76 11,669
05/31/2019 1.86 1.87 1.67 1.67 28,080
05/30/2019 1.65 1.9924 1.64 1.74 79,367
05/29/2019 1.91 1.91 1.66 1.7 26,810
05/28/2019 1.9 1.95 1.7789 1.88 66,514
05/24/2019 2 2 1.9 1.944 11,870
05/23/2019 2.053 2.053 1.9001 1.98 26,188
05/22/2019 1.97 2.015 1.97 1.98 19,295
05/21/2019 2.24 2.24 1.975 2.025 86,006
05/20/2019 2.19 2.25 2.19 2.25 13,289
05/17/2019 2.235 2.25 2.22 2.22 10,524
05/16/2019 2.22 2.25 2.2173 2.22 4,674
05/15/2019 2.24 2.25 2.2 2.2311 3,258
05/14/2019 2.19 2.21 2.19 2.2 16,970
05/13/2019 2.26 2.26 2.13 2.2 14,477
05/10/2019 2.2 2.24 2.03 2.24 28,744
05/09/2019 2.19 2.2644 2.19 2.2 9,768
05/08/2019 2.21 2.33 2.14 2.21 57,926
05/07/2019 2.32 2.34 2.2 2.25 8,425
05/06/2019 2.35 2.35 2.2597 2.31 24,037
05/03/2019 2.19 2.35 2.16 2.31 29,289
05/02/2019 2.38 2.4 2.22 2.2227 37,462
05/01/2019 2.38 2.6 2.31 2.33 87,814
04/30/2019 2.39 2.4982 2.38 2.41 64,770
04/29/2019 2.4 2.5 2.38 2.47 46,305
04/26/2019 2.38 2.5 2.38 2.44 28,129
04/25/2019 2.46 2.5 2.1201 2.38 77,841
04/24/2019 2.19 2.74 2.12 2.4 208,857
04/23/2019 1.92 2.16 1.8894 2.155 70,158
04/22/2019 1.92 1.99 1.88 1.88 62,995
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio